Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0900 0.1025 0.0900 0.1024 9,500 -0.00(-0.58%)
Nov 29, 2018 0.0900 0.1080 0.0820 0.1030 86,413 +0.00(+3.00%)
Nov 28, 2018 0.0850 0.1071 0.0850 0.1000 53,261 -0.00(-1.19%)
Nov 27, 2018 0.1000 0.1025 0.0810 0.1012 38,067 +0.00(+1.20%)
Nov 26, 2018 0.0875 0.1048 0.0850 0.1000 29,829 +0.00(+0.00%)
Nov 23, 2018 0.0801 0.1000 0.0801 0.1000 2,800 -0.00(-3.19%)
Nov 21, 2018 0.1033 0.1033 0.1033 0 +0.02(+21.53%)
Nov 20, 2018 0.0900 0.0999 0.0800 0.0850 56,403 -0.01(-10.53%)
Nov 19, 2018 0.1000 0.1134 0.0850 0.0950 190,101 -0.01(-5.09%)
Nov 16, 2018 0.1116 0.1116 0.1000 0.1001 60,100 -0.01(-12.19%)
Nov 15, 2018 0.1140 0.1140 0.1020 0.1140 8,402 +0.01(+12.43%)
Nov 14, 2018 0.1126 0.1148 0.1001 0.1014 44,782 +0.00(+1.40%)
Nov 13, 2018 0.1074 0.1127 0.0980 0.1000 45,873 -0.01(-9.09%)
Nov 12, 2018 0.1148 0.1148 0.0981 0.1100 2,800 +0.01(+10.00%)
Nov 09, 2018 0.0951 0.1148 0.0951 0.1000 30,900 +0.00(+0.00%)
Nov 08, 2018 0.1190 0.1190 0.1000 0.1000 17,043 -0.01(-10.71%)
Nov 07, 2018 0.0910 0.1200 0.0910 0.1120 88,174 +0.00(+0.00%)
Nov 06, 2018 0.1025 0.1149 0.0947 0.1120 33,076 +0.01(+12.00%)
Nov 05, 2018 0.0900 0.1149 0.0900 0.1000 44,934 -0.01(-12.51%)
Nov 02, 2018 0.1090 0.1150 0.1011 0.1143 70,000 +0.01(+4.86%)
Nov 01, 2018 0.0900 0.1090 0.0900 0.1090 53,005 +0.01(+14.74%)
Oct 31, 2018 0.1100 0.1100 0.0880 0.0950 70,662 -0.01(-6.68%)
Oct 30, 2018 0.1031 0.1100 0.1018 0.1018 69,630 -0.00(-2.12%)
Oct 29, 2018 0.1050 0.1198 0.1040 0.1040 262,276 -0.01(-5.45%)
Oct 26, 2018 0.1199 0.1199 0.1040 0.1100 26,300 -0.01(-4.35%)
Oct 25, 2018 0.1100 0.1199 0.1040 0.1150 42,451 +0.01(+10.58%)
Oct 24, 2018 0.1060 0.1100 0.1040 0.1040 24,504 -0.00(-1.89%)
Oct 23, 2018 0.1150 0.1150 0.1020 0.1060 41,076 -0.02(-14.17%)
Oct 22, 2018 0.1150 0.1299 0.1150 0.1235 2,767 +0.01(+7.39%)
Oct 19, 2018 0.1299 0.1299 0.1150 0.1150 40,900 -0.01(-11.40%)
Oct 18, 2018 0.1299 0.1300 0.1150 0.1298 86,185 +0.01(+12.58%)
Oct 17, 2018 0.1250 0.1325 0.1151 0.1153 37,765 -0.01(-10.48%)
Oct 16, 2018 0.1325 0.1325 0.1250 0.1288 32,424 +0.00(+0.23%)
Oct 15, 2018 0.1270 0.1340 0.1020 0.1285 70,369 -0.00(-2.65%)
Oct 12, 2018 0.1320 0.1320 0.1200 0.1320 30,600 +0.00(+0.00%)
Oct 11, 2018 0.1200 0.1320 0.1200 0.1320 18,688 +0.00(+0.00%)
Oct 10, 2018 0.1330 0.1350 0.1180 0.1320 21,278 -0.00(-0.75%)
Oct 09, 2018 0.1380 0.1380 0.1200 0.1330 39,452 -0.01(-3.62%)
Oct 08, 2018 0.1300 0.1490 0.1170 0.1380 172,665 +0.00(+2.22%)
Oct 05, 2018 0.1350 0.1350 0.1210 0.1350 26,500 +0.00(+0.00%)
Oct 04, 2018 0.1345 0.1350 0.1200 0.1350 28,266 +0.00(+0.75%)
Oct 03, 2018 0.1350 0.1400 0.1250 0.1340 58,148 -0.00(-0.74%)
Oct 02, 2018 0.1150 0.1350 0.1150 0.1350 58,134 +0.01(+3.93%)
Oct 01, 2018 0.1250 0.1299 0.1105 0.1299 44,719 -0.00(-0.08%)
Sep 28, 2018 0.1250 0.1300 0.1250 0.1300 7,700 -0.01(-3.70%)
Sep 27, 2018 0.1350 0.1350 0.1045 0.1350 58,045 +0.00(+0.00%)
Sep 26, 2018 0.1300 0.1350 0.1300 0.1350 53,850 +0.01(+3.85%)
Sep 25, 2018 0.1350 0.1350 0.1300 0.1300 57,328 -0.01(-3.70%)
Sep 24, 2018 0.1270 0.1350 0.1210 0.1350 84,715 +0.01(+6.30%)
Sep 21, 2018 0.1150 0.1270 0.1150 0.1270 37,000 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1280 0.1150 0.1270 27,590 +0.00(+1.03%)
Sep 19, 2018 0.1280 0.1280 0.1030 0.1257 43,010 -0.00(-1.80%)
Sep 18, 2018 0.1120 0.1350 0.1120 0.1280 159,436 +0.01(+8.47%)
Sep 17, 2018 0.1112 0.1235 0.1030 0.1180 60,654 -0.01(-7.09%)
Sep 14, 2018 0.1280 0.1280 0.1149 0.1270 44,400 +0.01(+10.43%)
Sep 13, 2018 0.1238 0.1238 0.1025 0.1150 26,922 -0.01(-9.66%)
Sep 12, 2018 0.1110 0.1280 0.1110 0.1273 69,023 -0.00(-0.55%)
Sep 11, 2018 0.1250 0.1280 0.1110 0.1280 119,743 +0.00(+0.00%)
Sep 10, 2018 0.1180 0.1280 0.1110 0.1280 15,564 +0.00(+0.00%)
Sep 07, 2018 0.1275 0.1280 0.1111 0.1280 27,800 +0.00(+0.47%)
Sep 06, 2018 0.1100 0.1274 0.1000 0.1274 120,300 +0.00(+0.00%)
Sep 05, 2018 0.1260 0.1274 0.1100 0.1274 39,812 +0.01(+5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.